Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New America High (NY: HYB )

7.290 -0.010 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 6.117 6.117 6.055 6.089 96,880 -0.02(-0.34%)
Aug 29, 2019 6.082 6.117 6.048 6.110 111,217 +0.05(+0.80%)
Aug 28, 2019 6.062 6.082 6.027 6.062 93,793 +0.02(+0.35%)
Aug 27, 2019 6.076 6.089 6.041 6.041 51,408 -0.03(-0.57%)
Aug 26, 2019 6.062 6.082 6.041 6.076 229,552 +0.03(+0.58%)
Aug 23, 2019 6.062 6.082 6.027 6.041 53,822 -0.01(-0.23%)
Aug 22, 2019 6.076 6.082 6.041 6.055 86,911 -0.01(-0.23%)
Aug 21, 2019 6.089 6.096 6.048 6.069 77,701 -0.02(-0.34%)
Aug 20, 2019 6.089 6.089 6.055 6.089 36,992 +0.01(+0.23%)
Aug 19, 2019 6.076 6.089 6.034 6.076 109,488 +0.04(+0.69%)
Aug 16, 2019 6.076 6.076 6.027 6.034 73,916 +0.01(+0.12%)
Aug 15, 2019 6.013 6.041 5.992 6.027 85,003 +0.02(+0.41%)
Aug 14, 2019 6.009 6.030 5.975 6.002 283,659 -0.01(-0.23%)
Aug 13, 2019 6.016 6.037 6.009 6.016 97,886 +0.03(+0.58%)
Aug 12, 2019 5.933 6.023 5.933 5.982 215,453 +0.05(+0.82%)
Aug 09, 2019 6.030 6.030 5.892 5.933 354,174 -0.08(-1.38%)
Aug 08, 2019 6.023 6.037 5.995 6.016 168,917 +0.01(+0.12%)
Aug 07, 2019 6.002 6.023 5.968 6.009 135,617 -0.04(-0.69%)
Aug 06, 2019 6.065 6.065 6.016 6.051 105,395 -0.01(-0.23%)
Aug 05, 2019 6.099 6.120 6.023 6.065 144,592 -0.08(-1.35%)
Aug 02, 2019 6.127 6.167 6.127 6.148 177,231 -0.01(-0.22%)
Aug 01, 2019 6.120 6.162 6.079 6.162 106,080 +0.04(+0.68%)
Jul 31, 2019 6.155 6.182 6.106 6.120 109,918 -0.02(-0.34%)
Jul 30, 2019 6.113 6.141 6.106 6.141 106,230 +0.02(+0.34%)
Jul 29, 2019 6.113 6.120 6.065 6.120 80,999 +0.04(+0.68%)
Jul 26, 2019 6.072 6.104 6.072 6.079 88,110 +0.01(+0.11%)
Jul 25, 2019 6.092 6.092 6.065 6.072 72,779 -0.02(-0.34%)
Jul 24, 2019 6.085 6.092 6.058 6.092 27,159 +0.02(+0.34%)
Jul 23, 2019 6.079 6.085 6.058 6.072 92,709 +0.01(+0.11%)
Jul 22, 2019 6.065 6.079 6.051 6.065 40,689 +0.00(+0.00%)
Jul 19, 2019 6.092 6.092 6.058 6.065 37,988 -0.02(-0.34%)
Jul 18, 2019 6.058 6.085 6.037 6.085 149,517 +0.03(+0.46%)
Jul 17, 2019 6.072 6.072 6.051 6.058 67,707 -0.01(-0.23%)
Jul 16, 2019 6.106 6.106 6.065 6.072 107,041 -0.03(-0.51%)
Jul 15, 2019 6.096 6.117 6.061 6.103 57,857 +0.00(+0.00%)
Jul 12, 2019 6.110 6.117 6.075 6.103 35,318 +0.01(+0.11%)
Jul 11, 2019 6.137 6.137 6.082 6.096 70,298 -0.01(-0.11%)
Jul 10, 2019 6.089 6.123 6.075 6.103 47,699 +0.01(+0.11%)
Jul 09, 2019 6.061 6.096 6.041 6.096 92,273 +0.02(+0.34%)
Jul 08, 2019 6.075 6.075 6.032 6.075 201,364 +0.00(+0.00%)
Jul 05, 2019 6.096 6.096 6.041 6.075 174,122 +0.02(+0.34%)
Jul 03, 2019 6.068 6.068 6.027 6.055 58,283 +0.01(+0.23%)
Jul 02, 2019 6.027 6.048 6.006 6.041 178,519 +0.01(+0.23%)
Jul 01, 2019 6.158 6.165 6.000 6.027 414,381 -0.08(-1.24%)
Jun 28, 2019 6.089 6.144 6.083 6.103 118,310 +0.02(+0.34%)
Jun 27, 2019 6.055 6.082 6.041 6.082 125,879 +0.04(+0.68%)
Jun 26, 2019 6.027 6.041 6.013 6.041 222,935 +0.05(+0.80%)
Jun 25, 2019 6.006 6.027 5.972 5.993 60,668 -0.01(-0.11%)
Jun 24, 2019 6.000 6.048 5.993 6.000 115,237 +0.01(+0.11%)
Jun 21, 2019 5.972 5.999 5.958 5.993 84,590 +0.01(+0.23%)
Jun 20, 2019 5.944 5.992 5.938 5.979 84,517 +0.06(+0.93%)
Jun 19, 2019 5.903 5.951 5.889 5.924 88,164 +0.03(+0.47%)
Jun 18, 2019 5.958 5.979 5.876 5.896 192,215 -0.03(-0.52%)
Jun 17, 2019 5.910 5.965 5.910 5.927 225,616 +0.02(+0.41%)
Jun 14, 2019 5.944 5.951 5.869 5.903 82,991 -0.03(-0.58%)
Jun 13, 2019 5.951 5.979 5.910 5.938 108,377 +0.01(+0.17%)
Jun 12, 2019 5.948 5.968 5.927 5.927 161,770 -0.03(-0.57%)
Jun 11, 2019 6.016 6.016 5.927 5.961 40,948 -0.03(-0.57%)
Jun 10, 2019 5.996 6.016 5.989 5.996 92,022 -0.01(-0.11%)
Jun 07, 2019 5.968 6.003 5.952 6.003 36,275 +0.04(+0.69%)
Jun 06, 2019 5.934 5.975 5.927 5.961 46,873 +0.03(+0.46%)
Jun 05, 2019 5.914 5.941 5.914 5.934 65,148 +0.02(+0.35%)
Jun 04, 2019 5.866 5.920 5.838 5.914 37,789 +0.05(+0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.